Scout24 SE - G24.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	86.6	86.75	86.75	86.85	86.05	167,967
January 12, 2026	85.75	86.15	86.15	86.65	85.55	187,039
January 09, 2026	85.5	86	86	86	84.85	220,246
January 08, 2026	83.2	84.15	84.15	84.25	82.7	322,529
January 07, 2026	86.25	83.2	83.2	86.3	80.6	560,988
January 06, 2026	89.4	86.25	86.25	89.4	85.7	205,364
January 05, 2026	84.5	86.1	86.1	86.6	84.4	166,344
January 02, 2026	85.85	85.25	85.25	86.3	84.1	148,292
December 30, 2025	85.7	85.8	85.8	86	85.35	89,424
December 29, 2025	85.8	85.35	85.35	86.1	85.2	108,212
December 23, 2025	86.05	85.9	85.9	86.25	85.6	68,224
December 22, 2025	86.25	86	86	86.35	85.55	72,279
December 19, 2025	86.1	85.75	85.75	86.35	85.25	436,090
December 18, 2025	85.9	86.6	86.6	86.6	85.2	133,432
December 17, 2025	86.1	86.55	86.55	86.55	85.1	194,741
December 16, 2025	87.2	86	86	87.2	85.6	159,636
December 15, 2025	86.25	86.75	86.75	87.1	85.4	173,859
December 12, 2025	86.6	86.5	86.5	86.7	85.6	133,705
December 11, 2025	86.7	86.3	86.3	87.05	85.9	115,377
December 10, 2025	87	86.45	86.45	87.25	86.35	153,482
December 09, 2025	86.1	86.65	86.65	87.55	86.1	141,142
December 08, 2025	87.3	86.5	86.5	88.3	86.5	157,902
December 05, 2025	86.85	87.75	87.75	88.05	86.6	206,928
December 04, 2025	88.6	86.35	86.35	88.8	85.95	215,327
December 03, 2025	86.3	88	88	88.85	86.15	423,076
December 02, 2025	87	86.7	86.7	87.3	86.3	192,484
December 01, 2025	87.75	86.5	86.5	87.8	86.5	230,667
November 28, 2025	87.65	88.1	88.1	88.3	86.95	132,856
November 27, 2025	87.1	87.45	87.45	88	87.1	77,439
November 26, 2025	87.45	87.3	87.3	88.1	87.1	139,872
November 25, 2025	88.9	87.15	87.15	88.9	87.15	267,785
November 24, 2025	88.9	89	89	89.8	88.65	564,743
November 21, 2025	87.6	88.65	88.65	89.4	87.1	220,682
November 20, 2025	87.35	87.55	87.55	88.05	86.9	169,750
November 19, 2025	86.2	86.85	86.85	87.25	85.65	223,317
November 18, 2025	85.6	86.65	86.65	86.65	85.45	188,329
November 17, 2025	88.1	86.3	86.3	88.1	86.25	125,394
November 14, 2025	89.3	87.95	87.95	89.5	87.6	214,516
November 13, 2025	89.8	89.7	89.7	91.15	89.3	168,068
November 12, 2025	91.5	89.25	89.25	91.85	88.9	272,264
November 11, 2025	93.05	92.2	92.2	93.3	91.55	224,026
November 10, 2025	94.05	93	93	94.65	92.3	280,357
November 07, 2025	97.6	93.3	93.3	97.65	90.85	442,100
November 06, 2025	100.6	98.1	98.1	100.7	98.1	158,079
November 05, 2025	99.55	99.55	99.55	100.2	98.9	202,109
November 04, 2025	99.55	99.15	99.15	99.95	97.95	203,878
November 03, 2025	100.3	100.6	100.6	101.4	100.1	142,665
October 31, 2025	101	100.2	100.2	101.2	99.05	249,831
October 30, 2025	102.1	101.3	101.3	102.8	97.5	311,157
October 29, 2025	101	98.35	98.35	101.6	98.2	254,119
October 28, 2025	102.2	100.8	100.8	102.4	100.8	206,219
October 27, 2025	102.5	102.1	102.1	102.6	101.9	112,982
October 24, 2025	102.2	102.1	102.1	102.4	101.1	210,209
October 23, 2025	102.2	102.3	102.3	102.9	101.6	159,786
October 22, 2025	101.4	102.5	102.5	103.2	101.4	191,915
October 21, 2025	100.9	101.1	101.1	101.1	100.5	242,430
October 20, 2025	101.4	100.5	100.5	102.1	100.5	193,284
October 17, 2025	101.7	101.1	101.1	102.2	100.4	150,148
October 16, 2025	102.7	102.6	102.6	102.7	100.7	308,142
October 15, 2025	103.1	102.9	102.9	103.1	101.6	126,361

Scout24 SE (G24.DE) XETRA